Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 14.44 | 14.82 | 14.44 | 14.82 | 400,012 | +0.42(+2.89%) |
May 29, 2003 | 14.36 | 14.55 | 14.31 | 14.40 | 233,865 | +0.04(+0.25%) |
May 28, 2003 | 14.37 | 14.40 | 14.29 | 14.36 | 171,081 | -0.06(-0.40%) |
May 27, 2003 | 14.23 | 14.46 | 14.19 | 14.42 | 289,796 | +0.21(+1.46%) |
May 23, 2003 | 14.13 | 14.22 | 14.13 | 14.21 | 256,073 | +0.06(+0.44%) |
May 22, 2003 | 14.13 | 14.22 | 14.13 | 14.15 | 454,845 | +0.00(+0.00%) |
May 21, 2003 | 14.10 | 14.25 | 14.10 | 14.15 | 759,172 | +0.02(+0.13%) |
May 20, 2003 | 14.10 | 14.21 | 14.07 | 14.13 | 427,428 | +0.00(+0.03%) |
May 19, 2003 | 14.25 | 14.25 | 14.04 | 14.13 | 387,126 | -0.13(-0.92%) |
May 16, 2003 | 14.17 | 14.28 | 14.05 | 14.26 | 612,766 | +0.03(+0.21%) |
May 15, 2003 | 14.14 | 14.26 | 14.06 | 14.23 | 402,479 | +0.05(+0.39%) |
May 14, 2003 | 14.24 | 14.24 | 14.06 | 14.18 | 296,924 | -0.03(-0.18%) |
May 13, 2003 | 14.15 | 14.34 | 14.15 | 14.20 | 390,690 | +0.03(+0.18%) |
May 12, 2003 | 14.08 | 14.22 | 13.99 | 14.18 | 259,637 | +0.11(+0.80%) |
May 09, 2003 | 14.08 | 14.09 | 13.92 | 14.06 | 321,599 | +0.10(+0.70%) |
May 08, 2003 | 13.98 | 13.98 | 13.80 | 13.97 | 320,228 | -0.05(-0.34%) |
May 07, 2003 | 14.04 | 14.04 | 13.87 | 14.01 | 245,380 | -0.03(-0.18%) |
May 06, 2003 | 13.81 | 14.09 | 13.81 | 14.04 | 580,414 | +0.12(+0.89%) |
May 05, 2003 | 13.93 | 13.94 | 13.84 | 13.91 | 143,664 | -0.01(-0.05%) |
May 02, 2003 | 13.86 | 13.93 | 13.77 | 13.92 | 434,283 | +0.09(+0.69%) |
May 01, 2003 | 13.79 | 13.88 | 13.75 | 13.83 | 308,439 | +0.02(+0.16%) |
Apr 30, 2003 | 13.85 | 13.86 | 13.74 | 13.81 | 256,895 | -0.02(-0.16%) |
Apr 29, 2003 | 13.85 | 13.88 | 13.77 | 13.83 | 254,976 | +0.04(+0.26%) |
Apr 28, 2003 | 13.60 | 13.88 | 13.60 | 13.79 | 256,895 | +0.11(+0.77%) |
Apr 25, 2003 | 13.67 | 13.69 | 13.51 | 13.69 | 526,129 | +0.04(+0.27%) |
Apr 24, 2003 | 13.56 | 13.68 | 13.50 | 13.65 | 321,599 | -0.05(-0.35%) |
Apr 23, 2003 | 13.46 | 13.70 | 13.38 | 13.70 | 831,827 | +0.22(+1.62%) |
Apr 22, 2003 | 13.43 | 13.50 | 13.28 | 13.48 | 375,336 | +0.08(+0.63%) |
Apr 21, 2003 | 13.27 | 13.46 | 13.27 | 13.39 | 640,457 | +0.10(+0.74%) |
Apr 17, 2003 | 13.49 | 13.49 | 13.16 | 13.29 | 585,350 | -0.16(-1.19%) |
Apr 16, 2003 | 13.51 | 13.55 | 13.41 | 13.46 | 339,146 | -0.02(-0.14%) |
Apr 15, 2003 | 13.39 | 13.56 | 13.21 | 13.47 | 487,197 | +0.14(+1.07%) |
Apr 14, 2003 | 13.20 | 13.43 | 13.16 | 13.33 | 217,141 | +0.02(+0.16%) |
Apr 11, 2003 | 13.20 | 13.38 | 13.20 | 13.31 | 303,778 | +0.09(+0.66%) |
Apr 10, 2003 | 13.04 | 13.26 | 13.02 | 13.22 | 244,010 | +0.20(+1.54%) |
Apr 09, 2003 | 13.27 | 13.38 | 13.02 | 13.02 | 420,300 | -0.28(-2.11%) |
Apr 08, 2003 | 13.50 | 13.62 | 13.24 | 13.30 | 596,865 | -0.20(-1.49%) |
Apr 07, 2003 | 13.73 | 13.84 | 13.48 | 13.50 | 348,194 | -0.19(-1.41%) |
Apr 04, 2003 | 13.63 | 13.78 | 13.63 | 13.70 | 324,615 | +0.07(+0.54%) |
Apr 03, 2003 | 13.74 | 13.79 | 13.57 | 13.62 | 403,027 | -0.12(-0.90%) |
Apr 02, 2003 | 13.55 | 13.82 | 13.50 | 13.75 | 256,073 | +0.29(+2.14%) |
Apr 01, 2003 | 13.35 | 13.55 | 13.31 | 13.46 | 369,579 | +0.13(+0.96%) |
Mar 31, 2003 | 13.35 | 13.36 | 13.24 | 13.33 | 277,255 | -0.11(-0.81%) |
Mar 28, 2003 | 13.31 | 13.48 | 13.28 | 13.44 | 227,669 | +0.05(+0.35%) |
Mar 27, 2003 | 13.37 | 13.43 | 13.24 | 13.39 | 355,196 | +0.00(+0.03%) |
Mar 26, 2003 | 13.48 | 13.51 | 13.36 | 13.39 | 315,817 | -0.07(-0.54%) |
Mar 25, 2003 | 13.42 | 13.53 | 13.38 | 13.46 | 140,250 | +0.07(+0.54%) |
Mar 24, 2003 | 13.72 | 13.75 | 13.38 | 13.39 | 207,093 | -0.34(-2.44%) |
Mar 21, 2003 | 13.52 | 13.74 | 13.49 | 13.73 | 180,951 | +0.22(+1.65%) |
Mar 20, 2003 | 13.35 | 13.51 | 13.17 | 13.50 | 262,044 | +0.16(+1.20%) |
Mar 19, 2003 | 13.28 | 13.36 | 13.28 | 13.34 | 417,802 | +0.03(+0.22%) |
Mar 18, 2003 | 13.38 | 13.47 | 13.21 | 13.31 | 578,070 | -0.06(-0.44%) |
Mar 17, 2003 | 12.91 | 13.38 | 12.84 | 13.37 | 629,729 | +0.45(+3.47%) |
Mar 14, 2003 | 13.07 | 13.17 | 12.92 | 12.92 | 770,049 | -0.17(-1.31%) |
Mar 13, 2003 | 13.10 | 13.17 | 12.93 | 13.09 | 975,766 | -0.01(-0.11%) |
Mar 12, 2003 | 13.21 | 13.21 | 13.01 | 13.11 | 287,339 | -0.09(-0.66%) |
Mar 11, 2003 | 13.26 | 13.38 | 13.13 | 13.20 | 302,682 | -0.07(-0.52%) |
Mar 10, 2003 | 13.68 | 13.69 | 13.22 | 13.27 | 249,767 | -0.44(-3.24%) |
Mar 07, 2003 | 13.55 | 13.74 | 13.50 | 13.71 | 289,497 | +0.13(+0.99%) |
Mar 06, 2003 | 13.69 | 13.74 | 13.57 | 13.58 | 298,021 | -0.18(-1.27%) |
Mar 05, 2003 | 13.65 | 13.82 | 13.58 | 13.75 | 412,349 | -0.07(-0.47%) |
Mar 04, 2003 | 13.97 | 13.98 | 13.74 | 13.82 | 286,232 | -0.15(-1.10%) |